股票概览
16.29
-0.06%
-0.01
16.28
开盘价
16.58
最高价
16.05
最低价
52,025
成交量
数据更新至: 2025-03-25
技术指标
16.64
MA5 (5日均线)
16.94
MA10 (10日均线)
16.64
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 16.28 | 16.58 | 16.05 | 16.29 | -0.06% | 52,025 | 84,818,574 |
| 2025-03-24 | 16.48 | 16.59 | 15.72 | 16.3 | -0.67% | 100,882 | 162,937,132 |
| 2025-03-21 | 17 | 17 | 16.4 | 16.41 | -3.53% | 118,620 | 196,755,128 |
| 2025-03-20 | 17.1 | 17.4 | 16.95 | 17.01 | -1.16% | 150,856 | 258,588,702 |
| 2025-03-19 | 17.51 | 17.7 | 17.1 | 17.21 | -2.93% | 184,413 | 319,852,211 |
| 2025-03-18 | 17.2 | 18.35 | 16.81 | 17.73 | +3.5% | 334,226 | 587,647,676 |
| 2025-03-17 | 17.18 | 17.32 | 16.97 | 17.13 | -0.29% | 129,612 | 222,085,179 |
| 2025-03-14 | 17.02 | 17.19 | 16.8 | 17.18 | -0.06% | 181,257 | 308,597,328 |
| 2025-03-13 | 16.99 | 17.33 | 16.82 | 17.19 | +1.36% | 277,651 | 475,456,522 |
| 2025-03-12 | 16.32 | 17.13 | 16.32 | 16.96 | +3.99% | 213,774 | 359,203,493 |
| 2025-03-11 | 16.11 | 16.4 | 16.09 | 16.31 | -0.91% | 69,258 | 112,471,993 |
| 2025-03-10 | 16.56 | 16.79 | 16.22 | 16.46 | +0.24% | 87,756 | 144,403,774 |
| 2025-03-07 | 16.43 | 16.73 | 16.29 | 16.42 | +0.67% | 144,547 | 238,893,971 |
| 2025-03-06 | 16.41 | 16.49 | 16.27 | 16.31 | 0% | 139,329 | 227,845,680 |
| 2025-03-05 | 16.09 | 16.37 | 16.01 | 16.31 | +0.8% | 100,621 | 163,101,562 |
| 2025-03-04 | 15.68 | 16.19 | 15.55 | 16.18 | +2.15% | 99,432 | 159,035,073 |
| 2025-03-03 | 15.77 | 16.08 | 15.55 | 15.84 | +1.21% | 90,282 | 143,223,166 |
| 2025-02-28 | 16.37 | 16.4 | 15.6 | 15.65 | -5.78% | 161,436 | 257,186,782 |
| 2025-02-27 | 17.25 | 17.34 | 16.32 | 16.61 | -3.65% | 198,160 | 333,053,790 |
| 2025-02-26 | 16.93 | 17.34 | 16.48 | 17.24 | +1.89% | 256,848 | 432,972,316 |
| 2025-02-25 | 16.86 | 17.32 | 16.7 | 16.92 | -1.86% | 150,879 | 256,345,283 |
| 2025-02-24 | 17.47 | 17.49 | 17.02 | 17.24 | -2.71% | 222,403 | 383,069,621 |
| 2025-02-21 | 17.3 | 17.77 | 17.07 | 17.72 | +1.03% | 334,466 | 584,213,217 |
| 2025-02-20 | 17.25 | 18.36 | 16.97 | 17.54 | +2.04% | 446,565 | 790,881,502 |
| 2025-02-19 | 16.58 | 17.19 | 16.58 | 17.19 | +3.55% | 280,413 | 476,633,653 |
| 2025-02-18 | 17.04 | 17.26 | 16.5 | 16.6 | -3.54% | 271,953 | 457,939,700 |
| 2025-02-17 | 16.22 | 17.56 | 16.2 | 17.21 | +5.84% | 411,374 | 694,772,901 |
| 2025-02-14 | 16.02 | 16.4 | 16.01 | 16.26 | +0.81% | 201,408 | 328,035,929 |
| 2025-02-13 | 16.79 | 16.79 | 16.11 | 16.13 | -4.27% | 284,229 | 464,967,889 |
| 2025-02-12 | 16.49 | 16.85 | 16.11 | 16.85 | +2.12% | 371,607 | 612,335,924 |
| 2025-02-11 | 15.94 | 16.9 | 15.81 | 16.5 | +3.45% | 421,702 | 691,667,575 |
| 2025-02-10 | 15.85 | 16.09 | 15.74 | 15.95 | 0% | 298,855 | 476,334,771 |
| 2025-02-07 | 15.48 | 16.12 | 15.47 | 15.95 | +1.08% | 444,208 | 702,735,945 |
| 2025-02-06 | 15.11 | 15.93 | 14.76 | 15.78 | -2.35% | 547,142 | 837,320,175 |
| 2025-02-05 | 16.16 | 16.32 | 16.16 | 16.16 | -9.97% | 88,398 | 142,926,304 |
| 2025-01-27 | 18 | 18.6 | 17.95 | 17.95 | -9.98% | 385,550 | 692,789,797 |
| 2025-01-24 | 18.6 | 19.94 | 18.41 | 19.94 | +9.98% | 607,534 | 1,181,172,288 |
| 2025-01-23 | 18.13 | 18.13 | 18.13 | 18.13 | +10.01% | 35,680 | 64,688,184 |
| 2025-01-22 | 15.38 | 16.48 | 15.38 | 16.48 | +10.01% | 134,909 | 220,264,378 |
| 2025-01-21 | 15.08 | 15.09 | 14.7 | 14.98 | -0.6% | 145,681 | 216,861,820 |
| 2025-01-20 | 14.8 | 15.27 | 14.69 | 15.07 | +3.5% | 228,233 | 343,028,323 |
| 2025-01-17 | 14.3 | 14.62 | 14.1 | 14.56 | +1.18% | 153,548 | 221,465,768 |
| 2025-01-16 | 14.51 | 14.62 | 14.2 | 14.39 | -0.21% | 142,262 | 205,160,035 |
| 2025-01-15 | 14.39 | 14.66 | 14.2 | 14.42 | +0.14% | 149,316 | 214,925,090 |
| 2025-01-14 | 13.76 | 14.45 | 13.64 | 14.4 | +5.11% | 146,221 | 207,458,358 |
| 2025-01-13 | 13.75 | 14.1 | 13.5 | 13.7 | -4.53% | 138,528 | 190,373,417 |
| 2025-01-10 | 14.63 | 14.98 | 14.32 | 14.35 | -1.98% | 185,728 | 271,872,025 |
| 2025-01-09 | 14.6 | 15.09 | 14.5 | 14.64 | -0.2% | 202,752 | 299,799,662 |
| 2025-01-08 | 14.45 | 14.85 | 14.24 | 14.67 | -1.48% | 252,929 | 368,071,384 |
| 2025-01-07 | 14.23 | 14.91 | 13.91 | 14.89 | +3.19% | 363,836 | 531,247,799 |
| 2025-01-06 | 13.46 | 14.43 | 13.43 | 14.43 | +9.98% | 145,069 | 204,732,417 |
| 2025-01-03 | 13.89 | 14.03 | 13.1 | 13.12 | -5.54% | 157,883 | 212,482,779 |
| 2025-01-02 | 14.08 | 14.35 | 13.5 | 13.89 | -1.56% | 162,007 | 226,711,343 |
| 2024-12-31 | 15.38 | 15.66 | 14.07 | 14.11 | -9.03% | 297,130 | 434,475,504 |
| 2024-12-30 | 15.83 | 16.39 | 15.35 | 15.51 | -3.54% | 265,284 | 418,213,622 |
| 2024-12-27 | 16.67 | 16.68 | 16.04 | 16.08 | -5.13% | 372,833 | 609,125,794 |
| 2024-12-26 | 15.46 | 17.1 | 15.4 | 16.95 | +7.48% | 480,000 | 797,362,139 |
| 2024-12-25 | 15.38 | 16.3 | 14.8 | 15.77 | -0.06% | 385,194 | 602,190,223 |
| 2024-12-24 | 15 | 16.28 | 15 | 15.78 | +5.48% | 412,763 | 644,602,868 |
| 2024-12-23 | 15.38 | 15.87 | 14.85 | 14.96 | -3.48% | 290,940 | 445,166,268 |
| 2024-12-20 | 14.87 | 16.37 | 14.75 | 15.5 | +4.17% | 398,111 | 619,195,110 |
| 2024-12-19 | 14.38 | 15.03 | 14.33 | 14.88 | +2.55% | 212,825 | 315,432,168 |
| 2024-12-18 | 14.33 | 14.72 | 13.95 | 14.51 | +1.04% | 165,166 | 237,091,010 |
| 2024-12-17 | 14.73 | 15.77 | 14.35 | 14.36 | -2.45% | 260,966 | 390,971,965 |
| 2024-12-16 | 14.64 | 14.96 | 14.5 | 14.72 | +0.55% | 138,982 | 205,013,429 |
| 2024-12-13 | 15.01 | 15.22 | 14.6 | 14.64 | -2.4% | 177,258 | 263,189,696 |
| 2024-12-12 | 15.05 | 15.48 | 14.85 | 15 | -1.12% | 212,526 | 319,930,233 |
| 2024-12-11 | 14.59 | 15.26 | 14.52 | 15.17 | +1.61% | 415,670 | 620,926,703 |
| 2024-12-10 | 14.47 | 15.55 | 14.19 | 14.93 | +5.59% | 501,054 | 764,076,860 |
| 2024-12-09 | 14.26 | 14.42 | 13.97 | 14.14 | -0.35% | 100,082 | 141,807,706 |
| 2024-12-06 | 14.38 | 14.46 | 14 | 14.19 | -0.98% | 113,334 | 160,807,987 |
| 2024-12-05 | 14.19 | 14.74 | 14.18 | 14.33 | -0.69% | 196,504 | 284,447,874 |
| 2024-12-04 | 13.93 | 15.15 | 13.93 | 14.43 | +3.44% | 331,893 | 483,031,816 |
| 2024-12-03 | 13.86 | 14.37 | 13.73 | 13.95 | +0.72% | 107,372 | 150,591,429 |
| 2024-12-02 | 13.44 | 13.99 | 13.44 | 13.85 | +3.05% | 116,956 | 161,301,287 |
| 2024-11-29 | 13.26 | 13.65 | 13.08 | 13.44 | +1.51% | 62,435 | 83,399,376 |
| 2024-11-28 | 13.44 | 13.58 | 13.19 | 13.24 | -1.78% | 49,020 | 65,568,957 |
| 2024-11-27 | 13.11 | 13.48 | 12.76 | 13.48 | +1.81% | 69,502 | 91,094,234 |
| 2024-11-26 | 13.28 | 13.46 | 13.15 | 13.24 | -0.9% | 59,207 | 78,782,453 |
| 2024-11-25 | 13.45 | 13.48 | 13.05 | 13.36 | +0.3% | 68,545 | 90,736,658 |
| 2024-11-22 | 13.73 | 14 | 13.31 | 13.32 | -3.06% | 104,537 | 143,445,567 |
| 2024-11-21 | 13.65 | 13.8 | 13.5 | 13.74 | +0.73% | 79,828 | 109,261,326 |
| 2024-11-20 | 13.45 | 13.87 | 13.35 | 13.64 | +2.17% | 90,318 | 123,134,368 |
| 2024-11-19 | 12.85 | 13.38 | 12.81 | 13.35 | +4.38% | 86,490 | 113,558,115 |
| 2024-11-18 | 13.3 | 13.34 | 12.7 | 12.79 | -3.47% | 91,970 | 118,832,204 |
| 2024-11-15 | 13.45 | 13.7 | 13.24 | 13.25 | -1.92% | 86,012 | 116,109,848 |
| 2024-11-14 | 14.04 | 14.07 | 13.49 | 13.51 | -4.05% | 86,467 | 118,810,991 |
| 2024-11-13 | 13.95 | 14.08 | 13.6 | 14.08 | -0.07% | 95,056 | 132,113,426 |
| 2024-11-12 | 14.39 | 14.47 | 13.8 | 14.09 | -1.4% | 141,705 | 200,814,440 |
| 2024-11-11 | 13.9 | 14.3 | 13.76 | 14.29 | +2.44% | 161,104 | 227,082,745 |
| 2024-11-08 | 13.97 | 14.13 | 13.87 | 13.95 | +0.5% | 150,083 | 210,163,016 |
| 2024-11-07 | 13.73 | 13.93 | 13.63 | 13.88 | +0.22% | 101,794 | 140,473,237 |
| 2024-11-06 | 14.1 | 14.1 | 13.66 | 13.85 | -0.72% | 156,272 | 216,960,716 |
| 2024-11-05 | 13.58 | 13.99 | 13.52 | 13.95 | +2.2% | 160,723 | 221,775,284 |
| 2024-11-04 | 13.1 | 13.95 | 13.08 | 13.65 | +4.52% | 135,709 | 184,002,182 |
| 2024-11-01 | 13.67 | 13.67 | 12.99 | 13.06 | -5.02% | 147,922 | 196,241,780 |
| 2024-10-31 | 13.75 | 13.95 | 13.47 | 13.75 | +0.59% | 173,391 | 238,901,062 |
| 2024-10-30 | 13.42 | 13.8 | 13.35 | 13.67 | +1.03% | 121,006 | 165,010,179 |
| 2024-10-29 | 13.65 | 13.85 | 13.35 | 13.53 | -0.66% | 131,215 | 178,986,707 |
| 2024-10-28 | 13.5 | 13.63 | 13.28 | 13.62 | +1.19% | 86,976 | 117,208,258 |
| 2024-10-25 | 13.44 | 13.6 | 13.31 | 13.46 | +0.22% | 83,055 | 111,746,508 |
| 2024-10-24 | 13.18 | 13.58 | 13.18 | 13.43 | +0.83% | 72,096 | 96,699,077 |
| 2024-10-23 | 13.51 | 13.65 | 13.21 | 13.32 | -1.77% | 103,802 | 139,683,208 |
| 2024-10-22 | 13.54 | 13.75 | 13.35 | 13.56 | -0.44% | 133,237 | 179,977,024 |
| 2024-10-21 | 13.22 | 13.97 | 13.18 | 13.62 | +3.18% | 216,242 | 293,089,923 |
| 2024-10-18 | 12.68 | 13.41 | 12.66 | 13.2 | +3.61% | 195,747 | 258,313,531 |
| 2024-10-17 | 12.74 | 12.99 | 12.7 | 12.74 | +0.87% | 88,577 | 113,767,143 |
| 2024-10-16 | 12.41 | 12.78 | 12.38 | 12.63 | -0.32% | 56,804 | 71,680,877 |
| 2024-10-15 | 12.83 | 13.22 | 12.63 | 12.67 | -1.17% | 96,189 | 124,576,413 |
| 2024-10-14 | 12.4 | 12.85 | 12.28 | 12.82 | +3.47% | 81,491 | 103,018,417 |
| 2024-10-11 | 12.79 | 12.85 | 12.22 | 12.39 | -3.13% | 104,281 | 130,177,558 |
| 2024-10-10 | 12.8 | 13.26 | 12.7 | 12.79 | -1.01% | 130,676 | 169,245,204 |
| 2024-10-09 | 13.99 | 13.99 | 12.92 | 12.92 | -9.97% | 175,178 | 233,560,214 |
| 2024-10-08 | 14.91 | 14.93 | 13.23 | 14.35 | +5.75% | 301,356 | 425,104,700 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：